China Merchants Port Group Co., Ltd. - 001872.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	20.37	20.4	20.4	20.55	20.3	3.19M
August 15, 2025	20.3	20.38	20.38	20.43	20.23	2.96M
August 14, 2025	20.48	20.33	20.33	20.58	20.31	2.69M
August 13, 2025	20.58	20.51	20.51	20.6	20.4	1.98M
August 12, 2025	20.49	20.49	20.49	20.6	20.44	2.05M
August 11, 2025	20.48	20.48	20.48	20.56	20.3	2.05M
August 08, 2025	20.49	20.47	20.47	20.64	20.41	1.79M
August 07, 2025	20.36	20.45	20.45	20.55	20.22	4.19M
August 06, 2025	20.3	20.36	20.36	20.4	20.21	1.99M
August 05, 2025	20.06	20.3	20.3	20.34	20.05	2.41M
August 04, 2025	20.11	20.07	20.07	20.16	20	2.38M
August 01, 2025	20.16	20.17	20.17	20.33	20.06	2.45M
July 31, 2025	20.36	20.12	20.12	20.46	20.08	3.82M
July 30, 2025	20.48	20.43	20.43	20.61	20.38	2.9M
July 29, 2025	20.58	20.47	20.47	20.89	20.45	2.64M
July 28, 2025	20.49	20.5	20.5	20.53	20.27	2.7M
July 25, 2025	20.56	20.44	20.44	20.6	20.4	2.58M
July 24, 2025	20.43	20.52	20.52	20.53	20.26	2.58M
July 23, 2025	20.45	20.43	20.43	20.6	20.41	2.49M
July 22, 2025	20.31	20.45	20.45	20.5	20.24	3.43M
July 21, 2025	20.29	20.28	20.28	20.36	20.21	2.46M
July 18, 2025	20.21	20.28	20.28	20.35	20.19	2.12M
July 17, 2025	20.39	20.2	20.2	20.42	20.17	2.6M
July 16, 2025	20.41	20.36	20.36	20.49	20.32	1.7M
July 15, 2025	20.48	20.4	20.4	20.51	20.31	2.55M
July 14, 2025	20.52	20.45	20.45	20.64	20.41	2.46M
July 11, 2025	20.52	20.4	20.4	20.54	20.34	3.01M
July 10, 2025	20.43	20.44	20.44	20.48	20.3	2.12M
July 09, 2025	20.3	20.43	20.43	20.49	20.21	3.06M
July 08, 2025	20.18	20.25	20.25	20.26	20.05	2.22M
July 07, 2025	20.18	20.2	20.2	20.24	20.04	2.15M
July 04, 2025	20.04	20.16	20.16	20.32	20.01	3.32M
July 03, 2025	20.08	20.05	20.05	20.11	19.94	2.67M
July 02, 2025	20.06	20.06	20.06	20.24	19.96	4.53M
July 01, 2025	19.88	19.85	19.85	19.94	19.8	3.48M
June 30, 2025	19.86	19.86	19.86	19.94	19.77	3.5M
June 27, 2025	19.91	19.86	19.86	20.01	19.84	3.41M
June 26, 2025	19.96	19.89	19.89	20.12	19.85	4.24M
June 25, 2025	20.06	19.96	19.96	20.18	19.7	6.47M
June 24, 2025	20.69	20.9	20.16	20.94	20.52	4.84M
June 23, 2025	20.68	20.76	20.02	20.89	20.25	3.88M
June 20, 2025	20.59	20.6	20.6	20.85	20.46	3.32M
June 19, 2025	20.83	20.55	20.55	20.89	20.48	2.09M
June 18, 2025	20.59	20.79	20.79	21.14	20.54	4.09M
June 17, 2025	20.4	20.44	20.44	20.5	20.3	1.93M
June 16, 2025	20.37	20.43	20.43	20.52	20.35	2.14M
June 13, 2025	20.53	20.43	20.43	20.68	20.41	4.12M
June 12, 2025	20.88	20.55	20.55	21	20.46	4.25M
June 11, 2025	20.85	20.81	20.81	20.91	20.73	3.3M
June 10, 2025	20.64	20.83	20.83	20.87	20.55	4.08M
June 09, 2025	20.53	20.61	20.61	20.61	20.25	3.13M
June 06, 2025	20.51	20.48	20.48	20.63	20.45	1.46M
June 05, 2025	20.6	20.51	20.51	20.69	20.48	1.76M
June 04, 2025	20.4	20.6	20.6	20.62	20.39	2.57M
June 03, 2025	20.52	20.48	20.48	20.61	20.33	4.66M
May 30, 2025	20.52	20.66	20.66	20.78	20.46	2.22M
May 29, 2025	20.5	20.52	20.52	20.72	20.42	2.89M
May 28, 2025	20.54	20.53	20.53	20.69	20.43	2.06M
May 27, 2025	20.47	20.55	20.55	20.67	20.44	2.31M
May 26, 2025	20.51	20.48	20.48	20.72	20.44	3.4M

China Merchants Port Group Co., Ltd. (001872.SZ) SHZ